Friday, July 11, 2025 1:09:36 PM - Markets open
VN-INDEX 1,456.35 +10.71/+0.74%
HNX-INDEX 238.42 -0.02/-0.01%
UPCOM-INDEX 102.32 +0.04/+0.04%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
60.70 -0.80/-1.30%
1:04:37 PM
Closing price on 1/6/2011
37.90 -0.20/-0.52%
Open 38.00
High 38.20
Low 37.90
Volume 67,870
Split-adjusted Price 7.65

Create Alert at: 57 63 66 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/6/2011 -0.20 / -0.52% 38.00 38.20 37.90 37.90 37.90 7.65 67,870
1/5/2011 0.00 / 0.00% 38.40 38.40 38.10 38.10 38.10 7.69 89,650
1/4/2011 -0.90 / -2.31% 39.00 39.00 37.90 38.10 38.10 7.69 89,340
12/31/2010 +1.30 / +3.45% 38.00 39.00 37.50 39.00 39.00 7.87 82,390
12/30/2010 -0.10 / -0.26% 37.80 37.80 37.50 37.70 37.70 7.61 34,240
12/29/2010 -0.20 / -0.53% 38.50 38.50 37.50 37.80 37.80 7.63 107,460
12/28/2010 +0.20 / +0.53% 37.80 38.20 37.80 38.00 38.00 7.67 85,740
12/27/2010 +0.10 / +0.27% 37.70 37.80 37.50 37.80 37.80 7.63 37,180
12/24/2010 -0.40 / -1.05% 37.70 38.30 37.70 37.70 37.70 7.61 112,740
12/23/2010 -0.10 / -0.26% 39.40 39.40 38.00 38.10 38.10 7.69 111,410
12/22/2010 -0.30 / -0.78% 38.50 38.80 38.20 38.20 38.20 7.71 84,620
12/21/2010 -0.10 / -0.26% 38.60 39.00 38.00 38.50 38.50 7.77 208,180
12/20/2010 -0.90 / -2.28% 38.50 39.30 38.50 38.60 38.60 7.79 98,410
12/17/2010 +1.80 / +4.77% 37.90 39.50 37.60 39.50 39.50 7.97 156,920
12/16/2010 -0.80 / -2.08% 38.40 38.40 37.40 37.70 37.70 7.61 50,100
12/15/2010 -0.90 / -2.28% 39.40 39.60 38.50 38.50 38.50 7.77 90,970
12/14/2010 -0.30 / -0.76% 40.00 40.00 38.30 39.40 39.40 7.95 253,210
12/13/2010 +1.50 / +3.93% 39.80 40.10 39.70 39.70 39.70 8.02 367,940
12/10/2010 +0.30 / +0.79% 38.00 38.20 37.80 38.20 38.20 7.71 370,220
12/9/2010 +0.90 / +2.43% 37.00 37.90 37.00 37.90 37.90 7.65 64,540
12/8/2010 -0.60 / -1.60% 38.00 38.00 36.90 37.00 37.00 7.47 69,740
12/7/2010 -0.80 / -2.08% 38.40 38.40 37.50 37.60 37.60 7.59 208,380
12/6/2010 +0.30 / +0.79% 38.50 38.50 38.00 38.40 38.40 7.75 189,290
12/3/2010 +0.20 / +0.53% 38.40 38.40 37.90 38.10 38.10 7.69 141,750
12/2/2010 +1.10 / +2.99% 37.00 37.90 36.70 37.90 37.90 7.65 108,480
12/1/2010 -0.40 / -1.08% 37.50 37.50 36.80 36.80 36.80 7.43 28,570
11/30/2010 +0.50 / +1.36% 37.40 37.70 37.10 37.20 37.20 7.51 45,120
11/29/2010 0.00 / 0.00% 36.70 36.70 36.20 36.70 36.70 7.41 37,320
11/26/2010 -0.30 / -0.81% 37.00 37.00 36.70 36.70 36.70 7.41 75,100
11/25/2010 +0.30 / +0.82% 37.00 37.00 36.00 37.00 37.00 7.47 77,640
PHR News
29/04 PHR: Record date for AGM 2025
24/04 PHR: BOD resolution on holding AGM 2025
11/04 PHR: Annual Report 2024
27/03 PHR: Change in personnel
27/02 PHR: BOD resolution dated February 26, 2025
Related Companies
Volume Price Change
AAA  2,114,500 7.60 -1.30%
ABS  1,096,900 4.05 5.47%
APC  200 7.70 -1.28%
APH  233,900 6.54 0.00%
APP  43,200 6.90 0.00%
BMP  65,000 141.90 -0.28%
BRC  5,400 14.25 0.71%
BRR  66,000 18.50 -2.63%
CSV  1,563,700 35.75 -1.38%
Market Update
Last updated at 1:05:02 PM
VN-INDEX 1,456.35 +10.71/+0.74%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.